American Funds Investment Company of America® Class F-3 (FFICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.38
-0.61 (-0.87%)
Aug 19, 2026, 8:06 AM EST
FFICX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | - | - |
| Aug 18, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.87% |
| Aug 17, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.71% |
| Aug 14, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.72% |
| Aug 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.47% |
| Aug 12, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.01% |
| Aug 11, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.28% |
| Aug 10, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.15% |
| Aug 7, 2026 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 0.82% |
| Aug 6, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | -0.11% |
| Aug 5, 2026 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.14% |
| Aug 4, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 1.46% |
| Aug 3, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 1.67% |
| Jul 31, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 1.44% |
| Jul 30, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 1.46% |
| Jul 29, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -1.40% |
| Jul 28, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.49% |
| Jul 27, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.22% |
| Jul 24, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.22% |
| Jul 23, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -1.14% |
| Jul 22, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.09% |
| Jul 21, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.64% |
| Jul 20, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.06% |
| Jul 17, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -1.19% |
| Jul 16, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.57% |
| Jul 15, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.72% |
| Jul 14, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.15% |
| Jul 13, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -1.09% |
| Jul 10, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.35% |
| Jul 9, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.81% |
| Jul 8, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.29% |
| Jul 7, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.34% |
| Jul 6, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 0.49% |
| Jul 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.10% |
| Jul 1, 2026 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -0.19% |
| Jun 30, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.44% |
| Jun 29, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.25% |
| Jun 26, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.03% |
| Jun 25, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.06% |
| Jun 24, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0.25% |
| Jun 23, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -1.11% |
| Jun 22, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.75% |
| Jun 18, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 1.32% |
| Jun 17, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -1.09% |
| Jun 16, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.68% |
| Jun 15, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.49 | 1.92% |
| Jun 12, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.20 | 0.27% |
| Jun 11, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.02 | 1.86% |
| Jun 10, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 65.79 | -1.78% |
| Jun 9, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 66.99 | 0.07% |